Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aaon Inc (NQ: AAON )

76.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 1.157 1.157 1.134 1.141 97,871 -0.01(-0.94%)
Oct 28, 2004 1.173 1.202 1.146 1.152 202,611 -0.02(-1.72%)
Oct 27, 2004 1.163 1.180 1.162 1.173 188,016 -0.00(-0.20%)
Oct 26, 2004 1.164 1.200 1.148 1.175 203,470 +0.01(+0.53%)
Oct 25, 2004 1.195 1.235 1.145 1.169 182,865 -0.02(-1.44%)
Oct 22, 2004 1.223 1.249 1.186 1.186 103,022 -0.04(-3.24%)
Oct 21, 2004 1.249 1.254 1.211 1.225 244,679 -0.04(-2.89%)
Oct 20, 2004 1.269 1.289 1.248 1.262 142,514 -0.01(-0.61%)
Oct 19, 2004 1.286 1.320 1.270 1.270 349,419 -0.06(-4.16%)
Oct 18, 2004 1.320 1.331 1.312 1.325 41,209 +0.00(+0.18%)
Oct 15, 2004 1.291 1.329 1.291 1.322 120,193 +0.02(+1.25%)
Oct 14, 2004 1.325 1.335 1.305 1.306 50,652 -0.04(-2.78%)
Oct 13, 2004 1.355 1.391 1.330 1.343 54,945 -0.01(-0.80%)
Oct 12, 2004 1.355 1.367 1.328 1.354 107,315 +0.01(+0.69%)
Oct 11, 2004 1.332 1.375 1.325 1.345 100,447 +0.01(+0.93%)
Oct 08, 2004 1.382 1.386 1.328 1.333 86,710 -0.06(-4.45%)
Oct 07, 2004 1.414 1.418 1.371 1.395 145,949 -0.02(-1.32%)
Oct 06, 2004 1.367 1.413 1.367 1.413 54,087 +0.03(+1.90%)
Oct 05, 2004 1.401 1.401 1.377 1.387 72,116 -0.00(-0.17%)
Oct 04, 2004 1.359 1.408 1.358 1.389 139,939 +0.03(+1.94%)
Oct 01, 2004 1.346 1.405 1.346 1.363 129,637 +0.01(+0.86%)
Sep 30, 2004 1.333 1.383 1.333 1.351 81,559 -0.01(-0.68%)
Sep 29, 2004 1.353 1.386 1.328 1.360 109,891 +0.02(+1.56%)
Sep 28, 2004 1.360 1.385 1.336 1.340 191,450 -0.02(-1.71%)
Sep 27, 2004 1.392 1.414 1.363 1.363 47,218 -0.05(-3.47%)
Sep 24, 2004 1.417 1.418 1.409 1.412 17,170 -0.01(-0.38%)
Sep 23, 2004 1.411 1.424 1.411 1.417 62,672 -0.00(-0.05%)
Sep 22, 2004 1.444 1.445 1.411 1.418 67,823 -0.04(-2.82%)
Sep 21, 2004 1.440 1.459 1.398 1.459 181,148 +0.02(+1.35%)
Sep 20, 2004 1.440 1.444 1.440 1.440 64,389 -0.01(-1.01%)
Sep 17, 2004 1.475 1.475 1.430 1.454 359,721 +0.02(+1.24%)
Sep 16, 2004 1.390 1.437 1.389 1.437 95,296 +0.00(+0.00%)
Sep 15, 2004 1.402 1.437 1.372 1.437 151,100 +0.03(+1.87%)
Sep 14, 2004 1.367 1.430 1.349 1.410 72,116 +0.00(+0.22%)
Sep 13, 2004 1.383 1.415 1.383 1.407 61,813 +0.01(+0.61%)
Sep 10, 2004 1.360 1.399 1.358 1.399 62,749 +0.02(+1.75%)
Sep 09, 2004 1.337 1.393 1.321 1.374 135,646 +0.05(+4.06%)
Sep 08, 2004 1.281 1.359 1.281 1.321 203,830 +0.01(+0.95%)
Sep 07, 2004 1.357 1.357 1.299 1.308 144,232 -0.01(-0.88%)
Sep 03, 2004 1.393 1.397 1.320 1.320 55,804 -0.03(-2.36%)
Sep 02, 2004 1.313 1.357 1.285 1.352 61,813 +0.04(+3.02%)
Sep 01, 2004 1.351 1.433 1.305 1.312 214,630 -0.01(-0.47%)
Aug 31, 2004 1.353 1.353 1.306 1.319 35,199 -0.04(-2.75%)
Aug 30, 2004 1.329 1.378 1.329 1.356 89,286 -0.00(-0.23%)
Aug 27, 2004 1.337 1.359 1.322 1.359 36,058 +0.01(+0.69%)
Aug 26, 2004 1.373 1.390 1.345 1.350 115,042 -0.02(-1.25%)
Aug 25, 2004 1.248 1.378 1.247 1.367 180,290 +0.08(+6.15%)
Aug 24, 2004 1.304 1.304 1.242 1.287 262,708 +0.02(+1.41%)
Aug 23, 2004 1.306 1.324 1.267 1.270 155,461 -0.07(-4.89%)
Aug 20, 2004 1.362 1.367 1.335 1.335 100,267 -0.03(-1.88%)
Aug 19, 2004 1.307 1.388 1.307 1.360 133,071 +0.00(+0.34%)
Aug 18, 2004 1.310 1.356 1.305 1.356 259,634 +0.04(+3.38%)
Aug 17, 2004 1.305 1.333 1.291 1.312 60,096 -0.01(-0.59%)
Aug 16, 2004 1.312 1.345 1.287 1.319 240,386 +0.00(+0.30%)
Aug 13, 2004 1.339 1.340 1.298 1.315 112,466 +0.00(+0.30%)
Aug 12, 2004 1.316 1.343 1.271 1.311 132,212 -0.01(-0.54%)
Aug 11, 2004 1.322 1.336 1.288 1.319 199,177 -0.00(-0.24%)
Aug 10, 2004 1.262 1.333 1.262 1.322 198,319 +0.12(+9.67%)
Aug 09, 2004 1.243 1.257 1.201 1.205 225,791 -0.05(-3.72%)
Aug 06, 2004 1.263 1.298 1.235 1.252 211,196 -0.05(-3.76%)
Aug 05, 2004 1.281 1.313 1.263 1.301 165,695 +0.02(+1.27%)
Aug 04, 2004 1.324 1.383 1.284 1.284 261,849 -0.05(-4.06%)
Aug 03, 2004 1.375 1.419 1.335 1.339 169,309 -0.05(-3.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.